20,700€
-4,17%
Echtzeit-Aktienkurs JDC GROUP AG O.N.
Bid:
Ask:
Aktienkurse zur JDC GROUP AG O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 21,75 | 22,05 | 20,85 | 20,90 | -4,13% | - |
| 18.04.2024 | 22,35 | 22,35 | 21,80 | 21,80 | -2,46% | 10.500,00 |
| 17.04.2024 | 22,30 | 22,35 | 22,25 | 22,35 | 0,22% | - |
| 16.04.2024 | 22,40 | 22,40 | 22,30 | 22,30 | 0,00% | 6.840,00 |
| 15.04.2024 | 22,30 | 22,60 | 22,30 | 22,30 | 0,00% | - |
| 12.04.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 11.04.2024 | 22,20 | 22,30 | 22,10 | 22,10 | -0,45% | - |
| 10.04.2024 | 21,90 | 23,10 | 21,90 | 22,20 | 1,37% | - |
| 09.04.2024 | 22,70 | 23,30 | 21,90 | 21,90 | -3,52% | - |
| 08.04.2024 | 21,80 | 23,00 | 21,80 | 22,70 | 4,13% | - |
| 05.04.2024 | 22,40 | 22,75 | 21,80 | 21,80 | -2,68% | - |
| 04.04.2024 | 22,20 | 22,70 | 22,20 | 22,40 | 0,90% | - |
| 03.04.2024 | 21,65 | 22,35 | 21,55 | 22,20 | 2,30% | - |
| 02.04.2024 | 22,25 | 23,85 | 21,25 | 21,70 | -2,25% | - |
| 28.03.2024 | 22,15 | 22,30 | 21,15 | 22,20 | 0,45% | - |
| 27.03.2024 | 22,25 | 22,40 | 22,10 | 22,10 | -0,67% | - |
| 26.03.2024 | 22,70 | 23,00 | 21,70 | 22,25 | -1,77% | 1.500,00 |
| 25.03.2024 | 22,70 | 22,75 | 22,60 | 22,65 | -0,22% | - |
| 22.03.2024 | 22,60 | 22,90 | 22,50 | 22,70 | 0,44% | 4.620,00 |
| 21.03.2024 | 22,55 | 22,70 | 22,50 | 22,60 | 0,22% | - |
| 20.03.2024 | 22,45 | 22,65 | 22,25 | 22,55 | 0,45% | - |
| 19.03.2024 | 22,70 | 22,70 | 22,25 | 22,45 | -1,10% | - |
| 18.03.2024 | 22,80 | 22,90 | 22,50 | 22,70 | -0,22% | - |
| 15.03.2024 | 22,70 | 22,80 | 22,35 | 22,75 | 0,22% | 4.625,00 |
| 14.03.2024 | 23,60 | 23,60 | 22,40 | 22,70 | -3,61% | - |
| 13.03.2024 | 23,80 | 23,85 | 22,55 | 23,55 | -1,46% | - |
| 12.03.2024 | 23,10 | 24,00 | 23,10 | 23,90 | 3,24% | 5.095,00 |
| 11.03.2024 | 22,25 | 23,20 | 22,15 | 23,15 | 4,04% | 15.976,00 |
| 08.03.2024 | 20,55 | 22,45 | 20,55 | 22,25 | 8,27% | 11.850,00 |
| 07.03.2024 | 20,50 | 20,60 | 20,20 | 20,55 | 0,00% | - |
| 06.03.2024 | 20,90 | 20,90 | 20,30 | 20,55 | -1,67% | - |
| 05.03.2024 | 20,60 | 21,05 | 20,35 | 20,90 | 1,46% | - |
| 04.03.2024 | 20,50 | 20,80 | 20,50 | 20,60 | 0,00% | - |
| 01.03.2024 | 20,70 | 20,75 | 20,50 | 20,60 | -0,24% | - |
| 29.02.2024 | 20,50 | 20,80 | 20,45 | 20,65 | 0,73% | - |
| 28.02.2024 | 20,50 | 20,55 | 20,30 | 20,50 | 0,00% | - |
| 27.02.2024 | 20,30 | 20,50 | 20,20 | 20,50 | 0,99% | - |
| 26.02.2024 | 20,25 | 20,50 | 20,10 | 20,30 | 0,50% | 5.445,00 |
| 23.02.2024 | 20,40 | 20,45 | 20,20 | 20,20 | -1,22% | - |
| 22.02.2024 | 20,25 | 20,50 | 20,20 | 20,45 | 1,24% | - |
| 21.02.2024 | 20,50 | 20,60 | 20,20 | 20,20 | -1,46% | - |
| 20.02.2024 | 20,25 | 20,55 | 20,20 | 20,50 | 1,49% | - |
| 19.02.2024 | 20,80 | 20,80 | 20,20 | 20,20 | -2,88% | - |
| 16.02.2024 | 20,25 | 20,80 | 20,20 | 20,80 | 2,97% | - |
| 15.02.2024 | 20,55 | 20,55 | 20,20 | 20,20 | -1,46% | - |
| 14.02.2024 | 20,50 | 20,50 | 20,30 | 20,50 | 0,00% | - |
| 13.02.2024 | 20,60 | 20,75 | 19,75 | 20,50 | -0,49% | - |
| 12.02.2024 | 20,35 | 20,60 | 20,30 | 20,60 | 1,23% | - |
| 09.02.2024 | 20,40 | 20,75 | 20,08 | 20,35 | -0,25% | - |
| 08.02.2024 | 20,30 | 20,65 | 20,08 | 20,40 | 0,25% | - |
| 07.02.2024 | 20,55 | 20,55 | 20,25 | 20,35 | -1,21% | - |
| 06.02.2024 | 20,50 | 20,60 | 20,50 | 20,60 | 0,49% | - |
| 05.02.2024 | 20,50 | 20,55 | 20,35 | 20,50 | 0,00% | - |
| 02.02.2024 | 20,18 | 20,50 | 20,05 | 20,50 | 1,61% | 6.900,00 |
| 01.02.2024 | 19,60 | 20,18 | 19,58 | 20,18 | 2,93% | - |
| 31.01.2024 | 19,25 | 19,63 | 19,23 | 19,60 | 1,82% | - |
| 30.01.2024 | 19,78 | 20,15 | 19,25 | 19,25 | -2,65% | - |
| 29.01.2024 | 20,05 | 20,25 | 19,78 | 19,78 | -1,37% | - |
| 26.01.2024 | 20,05 | 20,25 | 19,98 | 20,05 | 0,00% | - |
| 25.01.2024 | 20,40 | 20,50 | 19,38 | 20,05 | -1,72% | 2.240,00 |
| 24.01.2024 | 20,30 | 20,75 | 20,30 | 20,40 | 0,49% | 600,00 |
| 23.01.2024 | 19,88 | 20,55 | 19,85 | 20,30 | 2,14% | - |
| 22.01.2024 | 19,25 | 20,55 | 19,18 | 19,88 | 3,25% | - |
| 19.01.2024 | 18,95 | 19,33 | 18,93 | 19,25 | 1,58% | - |
| 18.01.2024 | 19,00 | 19,18 | 18,93 | 18,95 | -0,26% | - |
| 17.01.2024 | 18,75 | 19,03 | 18,75 | 19,00 | 1,06% | - |
| 16.01.2024 | 18,93 | 19,08 | 18,80 | 18,80 | -0,79% | - |
| 15.01.2024 | 18,85 | 19,08 | 18,85 | 18,95 | 0,53% | - |
| 12.01.2024 | 18,85 | 19,00 | 18,85 | 18,85 | 0,00% | - |
| 11.01.2024 | 18,90 | 19,10 | 18,85 | 18,85 | -0,26% | - |
| 10.01.2024 | 18,83 | 19,03 | 18,83 | 18,90 | -0,66% | - |
| 09.01.2024 | 18,95 | 19,03 | 18,83 | 19,03 | 0,40% | - |
| 08.01.2024 | 18,63 | 18,98 | 18,63 | 18,95 | 1,61% | - |
| 05.01.2024 | 18,70 | 18,83 | 18,65 | 18,65 | -0,27% | - |
| 04.01.2024 | 19,00 | 19,13 | 18,48 | 18,70 | -1,58% | - |
| 03.01.2024 | 19,05 | 19,28 | 18,98 | 19,00 | -0,26% | - |
| 02.01.2024 | 19,50 | 19,63 | 18,85 | 19,05 | -1,80% | - |
| 29.12.2023 | 19,35 | 19,60 | 19,35 | 19,40 | 0,26% | - |
| 28.12.2023 | 19,35 | 19,50 | 19,30 | 19,35 | 0,00% | - |
| 27.12.2023 | 19,35 | 19,68 | 19,30 | 19,35 | 0,13% | - |
| 22.12.2023 | 19,65 | 19,73 | 19,20 | 19,33 | -1,78% | 2.004,00 |
| 21.12.2023 | 19,60 | 19,88 | 19,33 | 19,68 | 0,38% | - |
| 20.12.2023 | 19,78 | 19,95 | 19,25 | 19,60 | -0,88% | - |
| 19.12.2023 | 20,40 | 20,50 | 19,65 | 19,78 | -2,10% | - |
| 18.12.2023 | 20,30 | 20,55 | 20,15 | 20,20 | -0,49% | - |
| 15.12.2023 | 19,98 | 20,55 | 19,85 | 20,30 | 1,88% | - |
| 14.12.2023 | 18,75 | 20,00 | 18,73 | 19,93 | 6,41% | - |
| 13.12.2023 | 18,45 | 19,30 | 18,43 | 18,73 | 1,22% | - |
| 12.12.2023 | 18,00 | 18,60 | 17,98 | 18,50 | 2,78% | 45.000,00 |
| 11.12.2023 | 17,85 | 18,15 | 17,85 | 18,00 | 0,84% | 23.923,00 |
| 08.12.2023 | 17,70 | 18,08 | 17,68 | 17,85 | 1,42% | - |
| 07.12.2023 | 17,15 | 17,93 | 17,15 | 17,60 | 2,62% | 3.819,00 |
| 06.12.2023 | 16,70 | 17,25 | 16,70 | 17,15 | 2,69% | - |
| 05.12.2023 | 17,00 | 17,08 | 16,68 | 16,70 | -1,91% | - |
| 04.12.2023 | 17,15 | 17,15 | 16,90 | 17,03 | -0,73% | - |
| 01.12.2023 | 17,58 | 17,98 | 16,78 | 17,15 | -2,28% | - |
| 30.11.2023 | 17,73 | 17,90 | 17,55 | 17,55 | -0,71% | - |
| 29.11.2023 | 17,35 | 18,33 | 17,33 | 17,68 | 1,87% | - |
| 28.11.2023 | 17,88 | 17,93 | 17,35 | 17,35 | -3,07% | - |
| 27.11.2023 | 18,03 | 18,13 | 17,88 | 17,90 | -1,10% | - |